SPSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	29.91	29.93	29.91	29.92	29.92	-	4,355,070
Aug 28, 2026	29.98	29.99	29.91	29.92	29.92	-0.13%	1,841,847
Aug 27, 2026	29.97	29.98	29.96	29.96	29.96	-0.03%	1,074,023
Aug 26, 2026	29.97	29.98	29.96	29.97	29.97	-0.03%	1,527,614
Aug 25, 2026	29.96	29.98	29.96	29.98	29.98	0.13%	1,508,435
Aug 24, 2026	29.93	29.95	29.93	29.94	29.94	-	2,537,634
Aug 21, 2026	29.94	29.98	29.93	29.94	29.94	-	1,238,699
Aug 20, 2026	29.94	29.95	29.93	29.94	29.94	-0.07%	1,535,133
Aug 19, 2026	29.95	29.97	29.93	29.96	29.96	0.07%	16,535,117
Aug 18, 2026	29.94	29.95	29.92	29.94	29.94	0.03%	6,000,237
Aug 17, 2026	29.94	29.96	29.93	29.93	29.93	-0.03%	11,542,892
Aug 14, 2026	29.96	29.97	29.94	29.94	29.94	-	3,383,276
Aug 13, 2026	29.95	29.97	29.94	29.94	29.94	0.07%	9,759,289
Aug 12, 2026	29.92	29.93	29.91	29.92	29.92	0.07%	1,639,544
Aug 11, 2026	29.90	29.91	29.89	29.90	29.90	0.03%	3,990,555
Aug 10, 2026	29.90	29.91	29.88	29.89	29.89	-0.07%	7,032,859
Aug 7, 2026	29.92	29.93	29.91	29.91	29.91	0.13%	1,701,989
Aug 6, 2026	29.88	29.89	29.87	29.87	29.87	-0.13%	5,730,707
Aug 5, 2026	29.90	29.92	29.89	29.91	29.91	0.03%	4,264,154
Aug 4, 2026	29.89	29.91	29.88	29.90	29.90	0.13%	3,579,830
Aug 3, 2026	29.86	29.86	29.85	29.86	29.86	0.09%	5,727,572
Jul 31, 2026	29.94	29.95	29.92	29.94	29.83	-0.07%	3,507,319
Jul 30, 2026	29.96	29.97	29.95	29.96	29.85	0.07%	4,736,336
Jul 29, 2026	29.91	29.95	29.89	29.94	29.83	0.10%	1,516,449
Jul 28, 2026	29.91	29.93	29.90	29.91	29.80	0.10%	1,725,358
Jul 27, 2026	29.89	29.90	29.88	29.88	29.77	-	3,712,472
Jul 24, 2026	29.87	29.89	29.87	29.88	29.77	0.03%	2,319,965
Jul 23, 2026	29.86	29.87	29.84	29.87	29.76	-0.07%	7,027,656
Jul 22, 2026	29.91	29.91	29.88	29.89	29.78	-0.07%	3,777,955
Jul 21, 2026	29.92	29.93	29.90	29.91	29.80	-0.07%	2,010,179
Jul 20, 2026	29.93	29.94	29.91	29.93	29.82	-	2,616,366
Jul 17, 2026	29.94	29.96	29.93	29.93	29.82	-	5,145,738
Jul 16, 2026	29.94	29.94	29.92	29.93	29.82	-0.03%	1,933,773
Jul 15, 2026	29.91	29.95	29.91	29.94	29.83	0.13%	2,091,327
Jul 14, 2026	29.90	29.91	29.89	29.90	29.79	0.17%	3,030,622
Jul 13, 2026	29.88	29.89	29.85	29.85	29.74	-0.13%	3,890,529
Jul 10, 2026	29.91	29.91	29.89	29.89	29.78	-0.07%	2,023,539
Jul 9, 2026	29.90	29.93	29.90	29.91	29.80	0.03%	3,985,509
Jul 8, 2026	29.90	29.90	29.87	29.90	29.79	-0.03%	4,885,798
Jul 7, 2026	29.93	29.95	29.90	29.91	29.80	-0.13%	1,630,943
Jul 6, 2026	29.95	29.96	29.93	29.95	29.84	0.07%	2,734,959
Jul 2, 2026	29.91	29.95	29.91	29.93	29.82	0.10%	1,367,246
Jul 1, 2026	29.89	29.91	29.88	29.90	29.79	-0.01%	6,240,845
Jun 30, 2026	30.02	30.03	30.01	30.01	29.80	-0.07%	5,603,974
Jun 29, 2026	30.02	30.03	30.01	30.03	29.82	0.03%	2,408,461
Jun 26, 2026	30.02	30.04	30.01	30.02	29.81	0.07%	2,708,767
Jun 25, 2026	30.01	30.02	29.99	30.00	29.79	0.03%	7,221,285
Jun 24, 2026	29.98	29.99	29.97	29.99	29.78	0.07%	1,530,917
Jun 23, 2026	29.95	29.97	29.95	29.97	29.76	0.13%	5,114,182
Jun 22, 2026	29.94	29.94	29.92	29.93	29.72	-0.10%	3,046,421